ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024950/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,35,2,0.82,167327075,39131,165.98,4270,4350,4235,5550,2990,4270,4276.07,1.20,0,2174,4330,4300,4260,4230,4190,4315,4245,66,1280,500,2980,5,1,13273577,571,11.21,0.55,12,0.29,384.00,7865.00,6460,20240219,-33.36,3400,20241209,26.62,4715,-8.70,20250210,4010,7.36,20250203,6460,-33.36,20240219,3400,26.62,20241209,0.91,N,024950,500,66 억,,159033,N,N,0,N,00,N
20250219,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,25,2,0.59,159566590,37326,158.32,4270,4350,4235,5550,2990,4270,4274.94,1.20,0,1675,4330,4300,4260,4230,4190,4315,4245,66,1280,500,2980,5,1,13273577,570,11.18,0.55,12,0.28,384.00,7865.00,6460,20240219,-33.51,3400,20241209,26.32,4715,-8.91,20250210,4010,7.11,20250203,6460,-33.51,20240219,3400,26.32,20241209,0.91,N,024950,500,66 억,,159033,N,N,0,N,00,N
20250219,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,20,2,0.47,137023700,32070,136.03,4270,4350,4235,5550,2990,4270,4272.64,1.20,0,1618,4330,4300,4260,4230,4190,4315,4245,66,1280,500,2980,5,1,13273577,569,11.17,0.55,12,0.24,384.00,7865.00,6460,20240219,-33.59,3400,20241209,26.18,4715,-9.01,20250210,4010,6.98,20250203,6460,-33.59,20240219,3400,26.18,20241209,0.91,N,024950,500,66 억,,159033,N,N,0,N,00,N
20250219,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,10,2,0.23,121983880,28563,121.15,4270,4350,4235,5550,2990,4270,4270.70,1.20,0,1544,4330,4300,4260,4230,4190,4315,4245,66,1280,500,2980,5,1,13273577,568,11.15,0.54,12,0.22,384.00,7865.00,6460,20240219,-33.75,3400,20241209,25.88,4715,-9.23,20250210,4010,6.73,20250203,6460,-33.75,20240219,3400,25.88,20241209,0.91,N,024950,500,66 억,,159033,N,N,0,N,00,N
20250219,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,5,2,0.12,117942835,27617,117.14,4270,4350,4235,5550,2990,4270,4270.66,1.20,0,1531,4330,4300,4260,4230,4190,4315,4245,66,1280,500,2980,5,1,13273577,567,11.13,0.54,12,0.21,384.00,7865.00,6460,20240219,-33.82,3400,20241209,25.74,4715,-9.33,20250210,4010,6.61,20250203,6460,-33.82,20240219,3400,25.74,20241209,0.91,N,024950,500,66 억,,159033,N,N,0,N,00,N
20250219,110352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,15,2,0.35,92337675,21601,91.62,4270,4350,4250,5550,2990,4270,4274.69,1.20,0,965,4330,4300,4260,4230,4190,4315,4245,66,1280,500,2980,5,1,13273577,569,11.16,0.54,12,0.16,384.00,7865.00,6460,20240219,-33.67,3400,20241209,26.03,4715,-9.12,20250210,4010,6.86,20250203,6460,-33.67,20240219,3400,26.03,20241209,0.91,N,024950,500,66 억,,159033,N,N,0,N,00,N
20250219,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,5,2,0.12,89084235,20841,88.40,4270,4350,4250,5550,2990,4270,4274.47,1.20,0,1196,4330,4300,4260,4230,4190,4315,4245,66,1280,500,2980,5,1,13273577,567,11.13,0.54,12,0.16,384.00,7865.00,6460,20240219,-33.82,3400,20241209,25.74,4715,-9.33,20250210,4010,6.61,20250203,6460,-33.82,20240219,3400,25.74,20241209,0.91,N,024950,500,66 억,,159033,N,N,0,N,00,N
20250219,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,-15,5,-0.35,6377165,1500,6.36,4270,4270,4250,5550,2990,4270,4251.44,1.20,0,-105,4330,4300,4260,4230,4190,4315,4245,66,1280,500,2980,5,1,13273577,565,11.08,0.54,12,0.01,384.00,7865.00,6460,20240219,-34.13,3400,20241209,25.15,4715,-9.76,20250210,4010,6.11,20250203,6460,-34.13,20240219,3400,25.15,20241209,0.91,N,024950,500,66 억,,159033,N,N,0,N,00,N
20250218,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,40,2,0.95,100268235,23568,54.56,4220,4290,4220,5490,2965,4230,4254.42,1.17,0,3656,4330,4280,4225,4175,4120,4305,4200,66,1260,500,2960,5,1,13273577,567,11.12,0.54,12,0.18,384.00,7865.00,6470,20240205,-34.00,3400,20241209,25.59,4715,-9.44,20250210,4010,6.48,20250203,6460,-33.90,20240219,3400,25.59,20241209,0.91,N,024950,500,66 억,,155375,N,N,0,N,00,N
20250218,150352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,55,2,1.30,95697930,22500,52.09,4220,4290,4220,5490,2965,4230,4253.24,1.17,0,3450,4330,4280,4225,4175,4120,4305,4200,66,1260,500,2960,5,1,13273577,569,11.16,0.54,12,0.17,384.00,7865.00,6470,20240205,-33.77,3400,20241209,26.03,4715,-9.12,20250210,4010,6.86,20250203,6460,-33.67,20240219,3400,26.03,20241209,0.91,N,024950,500,66 억,,155375,N,N,0,N,00,N
20250218,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,40,2,0.95,83306430,19603,45.38,4220,4270,4220,5490,2965,4230,4249.68,1.17,0,3414,4330,4280,4225,4175,4120,4305,4200,66,1260,500,2960,5,1,13273577,567,11.12,0.54,12,0.15,384.00,7865.00,6470,20240205,-34.00,3400,20241209,25.59,4715,-9.44,20250210,4010,6.48,20250203,6460,-33.90,20240219,3400,25.59,20241209,0.91,N,024950,500,66 억,,155375,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160352 57 100.00 KOSDAQ 유통 N N N N N 4305 35 2 0.82 167327075 39131 165.98 4270 4350 4235 5550 2990 4270 4276.07 1.20 0 2174 4330 4300 4260 4230 4190 4315 4245 66 1280 500 2980 5 1 13273577 571 11.21 0.55 12 0.29 384.00 7865.00 6460 20240219 -33.36 3400 20241209 26.62 4715 -8.70 20250210 4010 7.36 20250203 6460 -33.36 20240219 3400 26.62 20241209 0.91 N 024950 500 66 억 159033 N N 0 N 00 N
3 20250219 150353 57 100.00 KOSDAQ 유통 N N N N N 4295 25 2 0.59 159566590 37326 158.32 4270 4350 4235 5550 2990 4270 4274.94 1.20 0 1675 4330 4300 4260 4230 4190 4315 4245 66 1280 500 2980 5 1 13273577 570 11.18 0.55 12 0.28 384.00 7865.00 6460 20240219 -33.51 3400 20241209 26.32 4715 -8.91 20250210 4010 7.11 20250203 6460 -33.51 20240219 3400 26.32 20241209 0.91 N 024950 500 66 억 159033 N N 0 N 00 N
4 20250219 140351 57 100.00 KOSDAQ 유통 N N N N N 4290 20 2 0.47 137023700 32070 136.03 4270 4350 4235 5550 2990 4270 4272.64 1.20 0 1618 4330 4300 4260 4230 4190 4315 4245 66 1280 500 2980 5 1 13273577 569 11.17 0.55 12 0.24 384.00 7865.00 6460 20240219 -33.59 3400 20241209 26.18 4715 -9.01 20250210 4010 6.98 20250203 6460 -33.59 20240219 3400 26.18 20241209 0.91 N 024950 500 66 억 159033 N N 0 N 00 N
5 20250219 130352 57 100.00 KOSDAQ 유통 N N N N N 4280 10 2 0.23 121983880 28563 121.15 4270 4350 4235 5550 2990 4270 4270.70 1.20 0 1544 4330 4300 4260 4230 4190 4315 4245 66 1280 500 2980 5 1 13273577 568 11.15 0.54 12 0.22 384.00 7865.00 6460 20240219 -33.75 3400 20241209 25.88 4715 -9.23 20250210 4010 6.73 20250203 6460 -33.75 20240219 3400 25.88 20241209 0.91 N 024950 500 66 억 159033 N N 0 N 00 N
6 20250219 120352 57 100.00 KOSDAQ 유통 N N N N N 4275 5 2 0.12 117942835 27617 117.14 4270 4350 4235 5550 2990 4270 4270.66 1.20 0 1531 4330 4300 4260 4230 4190 4315 4245 66 1280 500 2980 5 1 13273577 567 11.13 0.54 12 0.21 384.00 7865.00 6460 20240219 -33.82 3400 20241209 25.74 4715 -9.33 20250210 4010 6.61 20250203 6460 -33.82 20240219 3400 25.74 20241209 0.91 N 024950 500 66 억 159033 N N 0 N 00 N
7 20250219 110352 57 100.00 KOSDAQ 유통 N N N N N 4285 15 2 0.35 92337675 21601 91.62 4270 4350 4250 5550 2990 4270 4274.69 1.20 0 965 4330 4300 4260 4230 4190 4315 4245 66 1280 500 2980 5 1 13273577 569 11.16 0.54 12 0.16 384.00 7865.00 6460 20240219 -33.67 3400 20241209 26.03 4715 -9.12 20250210 4010 6.86 20250203 6460 -33.67 20240219 3400 26.03 20241209 0.91 N 024950 500 66 억 159033 N N 0 N 00 N
8 20250219 100351 57 100.00 KOSDAQ 유통 N N N N N 4275 5 2 0.12 89084235 20841 88.40 4270 4350 4250 5550 2990 4270 4274.47 1.20 0 1196 4330 4300 4260 4230 4190 4315 4245 66 1280 500 2980 5 1 13273577 567 11.13 0.54 12 0.16 384.00 7865.00 6460 20240219 -33.82 3400 20241209 25.74 4715 -9.33 20250210 4010 6.61 20250203 6460 -33.82 20240219 3400 25.74 20241209 0.91 N 024950 500 66 억 159033 N N 0 N 00 N
9 20250219 090353 57 100.00 KOSDAQ 유통 N N N N N 4255 -15 5 -0.35 6377165 1500 6.36 4270 4270 4250 5550 2990 4270 4251.44 1.20 0 -105 4330 4300 4260 4230 4190 4315 4245 66 1280 500 2980 5 1 13273577 565 11.08 0.54 12 0.01 384.00 7865.00 6460 20240219 -34.13 3400 20241209 25.15 4715 -9.76 20250210 4010 6.11 20250203 6460 -34.13 20240219 3400 25.15 20241209 0.91 N 024950 500 66 억 159033 N N 0 N 00 N
10 20250218 160351 57 100.00 KOSDAQ 유통 N N N N N 4270 40 2 0.95 100268235 23568 54.56 4220 4290 4220 5490 2965 4230 4254.42 1.17 0 3656 4330 4280 4225 4175 4120 4305 4200 66 1260 500 2960 5 1 13273577 567 11.12 0.54 12 0.18 384.00 7865.00 6470 20240205 -34.00 3400 20241209 25.59 4715 -9.44 20250210 4010 6.48 20250203 6460 -33.90 20240219 3400 25.59 20241209 0.91 N 024950 500 66 억 155375 N N 0 N 00 N
11 20250218 150352 57 100.00 KOSDAQ 유통 N N N N N 4285 55 2 1.30 95697930 22500 52.09 4220 4290 4220 5490 2965 4230 4253.24 1.17 0 3450 4330 4280 4225 4175 4120 4305 4200 66 1260 500 2960 5 1 13273577 569 11.16 0.54 12 0.17 384.00 7865.00 6470 20240205 -33.77 3400 20241209 26.03 4715 -9.12 20250210 4010 6.86 20250203 6460 -33.67 20240219 3400 26.03 20241209 0.91 N 024950 500 66 억 155375 N N 0 N 00 N
12 20250218 140351 57 100.00 KOSDAQ 유통 N N N N N 4270 40 2 0.95 83306430 19603 45.38 4220 4270 4220 5490 2965 4230 4249.68 1.17 0 3414 4330 4280 4225 4175 4120 4305 4200 66 1260 500 2960 5 1 13273577 567 11.12 0.54 12 0.15 384.00 7865.00 6470 20240205 -34.00 3400 20241209 25.59 4715 -9.44 20250210 4010 6.48 20250203 6460 -33.90 20240219 3400 25.59 20241209 0.91 N 024950 500 66 억 155375 N N 0 N 00 N